We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.33 | 0.455633896501 | 2706.12 | 2736.69 | 2696.33 | 0 | 0 | IX |
| 4 | 311.9 | 12.9604620723 | 2406.55 | 2736.69 | 2383.95 | 0 | 0 | IX |
| 12 | 296.95 | 12.2630600867 | 2421.5 | 2736.69 | 2379.36 | 0 | 0 | IX |
| 26 | 254.16 | 10.3137211935 | 2464.29 | 2736.69 | 2373.1 | 0 | 0 | IX |
| 52 | 377.29 | 16.1155153855 | 2341.16 | 2736.69 | 2301.58 | 0 | 0 | IX |
| 156 | 591.04 | 27.7821388449 | 2127.41 | 2736.69 | 1536.6 | 0 | 0 | IX |
| 260 | 574.11 | 26.7732728952 | 2144.34 | 2736.69 | 94.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2720.88 | -1.86 | -0.07 | 2722.7399 | 2723.6 | 2698.79 | 0 |
| 1732901400 | 2722.7399 | -5.98 | -0.22 | 2728.7199 | 2736.69 | 2712.39 | 0 |
| 1732815000 | 2728.7199 | 19.18 | 0.71 | 2709.54 | 2731.73 | 2709.54 | 0 |
| 1732728600 | 2709.54 | -3.51 | -0.13 | 2713.05 | 2718.46 | 2696.33 | 0 |
| 1732642200 | 2713.05 | 6.93 | 0.26 | 2706.12 | 2725.85 | 2700.2 | 0 |
| 1732555800 | 2706.12 | 16.47 | 0.61 | 2689.65 | 2720.3 | 2689.53 | 0 |
| 1732296600 | 2689.65 | 45.25 | 1.71 | 2644.4 | 2708.51 | 2643.65 | 0 |
| 1732210200 | 2644.4 | 11.13 | 0.42 | 2633.27 | 2650.05 | 2622.42 | 0 |
| 1732123800 | 2633.27 | 153.54 | 6.19 | 2479.73 | 2698.78 | 2478.11 | 0 |
| 1732037400 | 2479.73 | 2.03 | 0.08 | 2477.7 | 2496.96 | 2461.33 | 0 |
| 1731951000 | 2477.7 | 13.08 | 0.53 | 2464.62 | 2477.7399 | 2456.05 | 0 |
| 1731691800 | 2464.62 | -20.84 | -0.84 | 2485.46 | 2485.46 | 2456.67 | 0 |
| 1731605400 | 2485.46 | 22.57 | 0.92 | 2462.89 | 2485.46 | 2452.38 | 0 |
| 1731519000 | 2462.89 | 8.57 | 0.35 | 2454.32 | 2462.89 | 2425.06 | 0 |
| 1731432600 | 2454.32 | -12.53 | -0.51 | 2466.85 | 2476.53 | 2446.76 | 0 |
| 1731346200 | 2466.85 | 57.96 | 2.41 | 2408.89 | 2471.53 | 2408.81 | 0 |
| 1731087000 | 2408.89 | -3.15 | -0.13 | 2412.04 | 2428.7399 | 2399.64 | 0 |
| 1731000600 | 2412.04 | -16.13 | -0.66 | 2428.17 | 2438.11 | 2383.95 | 0 |
| 1730914200 | 2428.17 | 20.96 | 0.87 | 2407.21 | 2453.37 | 2407.21 | 0 |
| 1730827800 | 2407.21 | 0.66 | 0.03 | 2406.55 | 2421.66 | 2399.19 | 0 |
| 1730741400 | 2406.55 | -9.33 | -0.39 | 2415.88 | 2417.34 | 2395.35 | 0 |
| 1730482200 | 2415.88 | 27.19 | 1.14 | 2388.69 | 2420.13 | 2379.58 | 0 |
| 1730395800 | 2388.69 | -71.41 | -2.90 | 2460.1 | 2460.1 | 2379.36 | 0 |
| 1730309400 | 2460.1 | -28.24 | -1.13 | 2488.34 | 2488.34 | 2446.23 | 0 |
| 1730223000 | 2488.34 | -14.4 | -0.58 | 2502.7399 | 2518.25 | 2480.2199 | 0 |
| 1730136600 | 2502.7399 | 11.69 | 0.47 | 2491.05 | 2508.34 | 2484.71 | 0 |
| 1729873800 | 2491.05 | -9.61 | -0.38 | 2500.66 | 2500.66 | 2481.07 | 0 |
| 1729787400 | 2500.66 | 39.12 | 1.59 | 2461.54 | 2502.01 | 2458.94 | 0 |
| 1729701000 | 2461.54 | -19.31 | -0.78 | 2480.85 | 2480.85 | 2453.63 | 0 |
| 1729614600 | 2480.85 | -0.2 | -0.01 | 2481.05 | 2502.94 | 2462.27 | 0 |
| 1729528200 | 2481.05 | -26.68 | -1.06 | 2507.73 | 2515.9 | 2481.05 | 0 |
| 1729269000 | 2507.73 | 10.21 | 0.41 | 2497.52 | 2509.61 | 2483.04 | 0 |
| 1729182600 | 2497.52 | 25.39 | 1.03 | 2472.13 | 2499.85 | 2466.73 | 0 |
| 1729096200 | 2472.13 | 3.39 | 0.14 | 2468.7399 | 2489.1 | 2466.57 | 0 |
| 1729009800 | 2468.7399 | -16.23 | -0.65 | 2484.9699 | 2510.17 | 2466.27 | 0 |
| 1728923400 | 2484.9699 | 25.16 | 1.02 | 2459.81 | 2484.9699 | 2449.57 | 0 |
| 1728664200 | 2459.81 | 13.63 | 0.56 | 2446.18 | 2461.03 | 2444.34 | 0 |
| 1728577800 | 2446.18 | -17.75 | -0.72 | 2463.93 | 2469.21 | 2433.7199 | 0 |
| 1728491400 | 2463.93 | 18.58 | 0.76 | 2445.35 | 2466.27 | 2441.93 | 0 |
| 1728405000 | 2445.35 | -7.45 | -0.30 | 2452.8 | 2454.73 | 2423.62 | 0 |
| 1728318600 | 2452.8 | 2.18 | 0.09 | 2450.62 | 2457.64 | 2439.51 | 0 |
| 1728059400 | 2450.62 | 5.82 | 0.24 | 2444.8 | 2463.9899 | 2437.2199 | 0 |
| 1727973000 | 2444.8 | -21.2 | -0.86 | 2466 | 2468.19 | 2442.35 | 0 |
| 1727886600 | 2466 | 2.25 | 0.09 | 2463.75 | 2467.7 | 2445.61 | 0 |
| 1727800200 | 2463.75 | -24.34 | -0.98 | 2488.09 | 2501.75 | 2456.43 | 0 |
| 1727713800 | 2488.09 | -22.36 | -0.89 | 2510.45 | 2515.73 | 2482.75 | 0 |
| 1727454600 | 2510.45 | 14.3 | 0.57 | 2496.15 | 2510.45 | 2492.7199 | 0 |
| 1727368200 | 2496.15 | 8.72 | 0.35 | 2487.43 | 2520.6 | 2483.13 | 0 |
| 1727281800 | 2487.43 | -2.8 | -0.11 | 2490.23 | 2492.42 | 2475.33 | 0 |
| 1727195400 | 2490.23 | -0.14 | -0.01 | 2490.37 | 2500.7 | 2478.73 | 0 |
| 1727109000 | 2490.37 | 15.29 | 0.62 | 2475.08 | 2496.18 | 2472.38 | 0 |
| 1726849800 | 2475.08 | -40.11 | -1.59 | 2515.19 | 2515.19 | 2474.92 | 0 |
| 1726763400 | 2515.19 | 60.64 | 2.47 | 2454.55 | 2515.68 | 2454.55 | 0 |
| 1726677000 | 2454.55 | -21.76 | -0.88 | 2476.31 | 2482.83 | 2450.4899 | 0 |
| 1726590600 | 2476.31 | 15.68 | 0.64 | 2460.63 | 2488.19 | 2460.63 | 0 |
| 1726504200 | 2460.63 | -11.48 | -0.46 | 2472.11 | 2479.7199 | 2460.63 | 0 |
| 1726245000 | 2472.11 | 8.19 | 0.33 | 2463.92 | 2473.2399 | 2456.01 | 0 |
| 1726158600 | 2463.92 | 49.65 | 2.06 | 2414.27 | 2463.92 | 2414.27 | 0 |
| 1726072200 | 2414.27 | -2.67 | -0.11 | 2416.94 | 2428.38 | 2403.01 | 0 |
| 1725985800 | 2416.94 | -4.56 | -0.19 | 2421.5 | 2433.87 | 2411.98 | 0 |
| 1725899400 | 2421.5 | 8.05 | 0.33 | 2413.45 | 2429.65 | 2408.7199 | 0 |
| 1725640200 | 2413.45 | -28.31 | -1.16 | 2441.76 | 2446.03 | 2412.2399 | 0 |
| 1725553800 | 2441.76 | -2.81 | -0.11 | 2444.57 | 2464.7 | 2433.06 | 0 |
| 1725467400 | 2444.57 | -33.4 | -1.35 | 2477.9699 | 2477.9699 | 2432.28 | 0 |
| 1725381000 | 2477.9699 | -20.61 | -0.82 | 2498.58 | 2506.3 | 2475.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
